KissMeData/263020/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,210200,608756605,3230,3230,3230,3230,3485
20241125,210100,608756605,3230,3230,3230,3230,0
20241125,210000,608756605,3230,3230,3230,3230,0
20241125,205900,608756605,3230,3230,3230,3230,0
20241125,205800,608756605,3230,3230,3230,3230,0
20241125,205700,608756605,3230,3230,3230,3230,0
20241125,205600,608756605,3230,3230,3230,3230,0
20241125,205500,608756605,3230,3230,3230,3230,0
20241125,205400,608756605,3230,3230,3230,3230,0
20241125,205300,608756605,3230,3230,3230,3230,0
20241125,205200,608756605,3230,3230,3230,3230,0
20241125,205100,608756605,3230,3230,3230,3230,0
20241125,205000,608756605,3230,3230,3230,3230,0
20241125,204900,608756605,3230,3230,3230,3230,0
20241125,204800,608756605,3230,3230,3230,3230,0
20241125,204700,608756605,3230,3230,3230,3230,0
20241125,204600,608756605,3230,3230,3230,3230,0
20241125,204500,608756605,3230,3230,3230,3230,0
20241125,204400,608756605,3230,3230,3230,3230,0
20241125,204300,608756605,3230,3230,3230,3230,0
20241125,204200,608756605,3230,3230,3230,3230,0
20241125,204100,608756605,3230,3230,3230,3230,0
20241125,204000,608756605,3230,3230,3230,3230,0
20241125,203900,608756605,3230,3230,3230,3230,0
20241125,203800,608756605,3230,3230,3230,3230,0
20241125,203700,608756605,3230,3230,3230,3230,0
20241125,203600,608756605,3230,3230,3230,3230,0
20241125,203500,608756605,3230,3230,3230,3230,0
20241125,203400,608756605,3230,3230,3230,3230,0
20241125,203300,608756605,3230,3230,3230,3230,0
20241125,203200,608756605,3230,3230,3230,3230,3485
20241125,203100,608756605,3230,3230,3230,3230,0
20241125,203000,608756605,3230,3230,3230,3230,0
20241125,202900,608756605,3230,3230,3230,3230,0
20241125,202800,608756605,3230,3230,3230,3230,0
20241125,202700,608756605,3230,3230,3230,3230,0
20241125,202600,608756605,3230,3230,3230,3230,0
20241125,202500,608756605,3230,3230,3230,3230,0
20241125,202400,608756605,3230,3230,3230,3230,0
20241125,202300,608756605,3230,3230,3230,3230,0
20241125,202200,608756605,3230,3230,3230,3230,0
20241125,202100,608756605,3230,3230,3230,3230,0
20241125,202000,608756605,3230,3230,3230,3230,0
20241125,201900,608756605,3230,3230,3230,3230,0
20241125,201800,608756605,3230,3230,3230,3230,0
20241125,201700,608756605,3230,3230,3230,3230,0
20241125,201600,608756605,3230,3230,3230,3230,0
20241125,201500,608756605,3230,3230,3230,3230,0
20241125,201400,608756605,3230,3230,3230,3230,0
20241125,201300,608756605,3230,3230,3230,3230,0
20241125,201200,608756605,3230,3230,3230,3230,0
20241125,201100,608756605,3230,3230,3230,3230,0
20241125,201000,608756605,3230,3230,3230,3230,0
20241125,200900,608756605,3230,3230,3230,3230,0
20241125,200800,608756605,3230,3230,3230,3230,0
20241125,200700,608756605,3230,3230,3230,3230,0
20241125,200600,608756605,3230,3230,3230,3230,0
20241125,200500,608756605,3230,3230,3230,3230,0
20241125,200400,608756605,3230,3230,3230,3230,0
20241125,200300,608756605,3230,3230,3230,3230,0
20241125,200200,608756605,3230,3230,3230,3230,3485
20241125,200100,608756605,3230,3230,3230,3230,0
20241125,200000,608756605,3230,3230,3230,3230,0
20241125,195900,608756605,3230,3230,3230,3230,0
20241125,195800,608756605,3230,3230,3230,3230,0
20241125,195700,608756605,3230,3230,3230,3230,0
20241125,195600,608756605,3230,3230,3230,3230,0
20241125,195500,608756605,3230,3230,3230,3230,0
20241125,195400,608756605,3230,3230,3230,3230,0
20241125,195300,608756605,3230,3230,3230,3230,0
20241125,195200,608756605,3230,3230,3230,3230,0
20241125,195100,608756605,3230,3230,3230,3230,0
20241125,195000,608756605,3230,3230,3230,3230,0
20241125,194900,608756605,3230,3230,3230,3230,0
20241125,194800,608756605,3230,3230,3230,3230,0
20241125,194700,608756605,3230,3230,3230,3230,0
20241125,194600,608756605,3230,3230,3230,3230,0
20241125,194500,608756605,3230,3230,3230,3230,0
20241125,194400,608756605,3230,3230,3230,3230,0
20241125,194300,608756605,3230,3230,3230,3230,0
20241125,194200,608756605,3230,3230,3230,3230,0
20241125,194100,608756605,3230,3230,3230,3230,0
20241125,194000,608756605,3230,3230,3230,3230,0
20241125,193900,608756605,3230,3230,3230,3230,0
20241125,193800,608756605,3230,3230,3230,3230,0
20241125,193700,608756605,3230,3230,3230,3230,0
20241125,193600,608756605,3230,3230,3230,3230,0
20241125,193500,608756605,3230,3230,3230,3230,0
20241125,193400,608756605,3230,3230,3230,3230,0
20241125,193300,608756605,3230,3230,3230,3230,0
20241125,193200,608756605,3230,3230,3230,3230,3485
20241125,193100,608756605,3230,3230,3230,3230,0
20241125,193000,608756605,3230,3230,3230,3230,0
20241125,192900,608756605,3230,3230,3230,3230,0
20241125,192800,608756605,3230,3230,3230,3230,0
20241125,192700,608756605,3230,3230,3230,3230,0
20241125,192600,608756605,3230,3230,3230,3230,0
20241125,192500,608756605,3230,3230,3230,3230,0
20241125,192400,608756605,3230,3230,3230,3230,0
20241125,192300,608756605,3230,3230,3230,3230,0
20241125,192200,608756605,3230,3230,3230,3230,0
20241125,192100,608756605,3230,3230,3230,3230,0
20241125,192000,608756605,3230,3230,3230,3230,0
20241125,191900,608756605,3230,3230,3230,3230,0
20241125,191800,608756605,3230,3230,3230,3230,0
20241125,191700,608756605,3230,3230,3230,3230,0
20241125,191600,608756605,3230,3230,3230,3230,0
20241125,191500,608756605,3230,3230,3230,3230,0
20241125,191400,608756605,3230,3230,3230,3230,0
20241125,191300,608756605,3230,3230,3230,3230,0
20241125,191200,608756605,3230,3230,3230,3230,0
20241125,191100,608756605,3230,3230,3230,3230,0
20241125,191000,608756605,3230,3230,3230,3230,0
20241125,190900,608756605,3230,3230,3230,3230,0
20241125,190800,608756605,3230,3230,3230,3230,0
20241125,190700,608756605,3230,3230,3230,3230,0
20241125,190600,608756605,3230,3230,3230,3230,0
20241125,190500,608756605,3230,3230,3230,3230,0
20241125,190400,608756605,3230,3230,3230,3230,0
20241125,190300,608756605,3230,3230,3230,3230,0
20241125,190200,608756605,3230,3230,3230,3230,3485
20241125,190100,608756605,3230,3230,3230,3230,0
20241125,190000,608756605,3230,3230,3230,3230,0
20241125,185900,608756605,3230,3230,3230,3230,0
20241125,185800,608756605,3230,3230,3230,3230,0
20241125,185700,608756605,3230,3230,3230,3230,0
20241125,185600,608756605,3230,3230,3230,3230,0
20241125,185500,608756605,3230,3230,3230,3230,0
20241125,185400,608756605,3230,3230,3230,3230,0
20241125,185300,608756605,3230,3230,3230,3230,0
20241125,185200,608756605,3230,3230,3230,3230,0
20241125,185100,608756605,3230,3230,3230,3230,0
20241125,185000,608756605,3230,3230,3230,3230,0
20241125,184900,608756605,3230,3230,3230,3230,0
20241125,184800,608756605,3230,3230,3230,3230,0
20241125,184700,608756605,3230,3230,3230,3230,0
20241125,184600,608756605,3230,3230,3230,3230,0
20241125,184500,608756605,3230,3230,3230,3230,0
20241125,184400,608756605,3230,3230,3230,3230,0
20241125,184300,608756605,3230,3230,3230,3230,0
20241125,184200,608756605,3230,3230,3230,3230,0
20241125,184100,608756605,3230,3230,3230,3230,0
20241125,184000,608756605,3230,3230,3230,3230,0
20241125,183900,608756605,3230,3230,3230,3230,0
20241125,183800,608756605,3230,3230,3230,3230,0
20241125,183700,608756605,3230,3230,3230,3230,0
20241125,183600,608756605,3230,3230,3230,3230,0
20241125,183500,608756605,3230,3230,3230,3230,0
20241125,183400,608756605,3230,3230,3230,3230,0
20241125,183300,608756605,3230,3230,3230,3230,0
20241125,183200,608756605,3230,3230,3230,3230,3485
20241125,183100,608756605,3230,3230,3230,3230,0
20241125,183000,608756605,3230,3230,3230,3230,0
20241125,182900,608756605,3230,3230,3230,3230,0
20241125,182800,608756605,3230,3230,3230,3230,0
20241125,182700,608756605,3230,3230,3230,3230,0
20241125,182600,608756605,3230,3230,3230,3230,0
20241125,182500,608756605,3230,3230,3230,3230,0
20241125,182400,608756605,3230,3230,3230,3230,0
20241125,182300,608756605,3230,3230,3230,3230,0
20241125,182200,608756605,3230,3230,3230,3230,0
20241125,182100,608756605,3230,3230,3230,3230,0
20241125,182000,608756605,3230,3230,3230,3230,0
20241125,181900,608756605,3230,3230,3230,3230,0
20241125,181800,608756605,3230,3230,3230,3230,0
20241125,181700,608756605,3230,3230,3230,3230,0
20241125,181600,608756605,3230,3230,3230,3230,0
20241125,181500,608756605,3230,3230,3230,3230,0
20241125,181400,608756605,3230,3230,3230,3230,0
20241125,181300,608756605,3230,3230,3230,3230,0
20241125,181200,608756605,3230,3230,3230,3230,0
20241125,181100,608756605,3230,3230,3230,3230,0
20241125,181000,608756605,3230,3230,3230,3230,0
20241125,180900,608756605,3230,3230,3230,3230,0
20241125,180800,608756605,3230,3230,3230,3230,0
20241125,180700,608756605,3230,3230,3230,3230,0
20241125,180600,608756605,3230,3230,3230,3230,0
20241125,180500,608756605,3230,3230,3230,3230,0
20241125,180400,608756605,3230,3230,3230,3230,0
20241125,180300,608756605,3230,3230,3230,3230,0
20241125,180200,608756605,3230,3230,3230,3230,3485
20241125,180100,608756605,3230,3230,3230,3230,0
20241125,180000,608756605,3230,3230,3230,3230,0
20241125,175900,608756605,3230,3230,3230,3230,0
20241125,175800,608756605,3230,3230,3230,3230,0
20241125,175700,608756605,3230,3230,3230,3230,0
20241125,175600,608756605,3230,3230,3230,3230,0
20241125,175500,608756605,3230,3230,3230,3230,0
20241125,175400,608756605,3230,3230,3230,3230,0
20241125,175300,608756605,3230,3230,3230,3230,0
20241125,175200,608756605,3230,3230,3230,3230,0
20241125,175100,608756605,3230,3230,3230,3230,0
20241125,175000,608756605,3230,3230,3230,3230,0
20241125,174900,608756605,3230,3230,3230,3230,0
20241125,174800,608756605,3230,3230,3230,3230,0
20241125,174700,608756605,3230,3230,3230,3230,0
20241125,174600,608756605,3230,3230,3230,3230,0
20241125,174500,608756605,3230,3230,3230,3230,0
20241125,174400,608756605,3230,3230,3230,3230,0
20241125,174300,608756605,3230,3230,3230,3230,0
20241125,174200,608756605,3230,3230,3230,3230,0
20241125,174100,608756605,3230,3230,3230,3230,0
20241125,174000,608756605,3230,3230,3230,3230,0
20241125,173900,608756605,3230,3230,3230,3230,0
20241125,173800,608756605,3230,3230,3230,3230,0
20241125,173700,608756605,3230,3230,3230,3230,0
20241125,173600,608756605,3230,3230,3230,3230,0
20241125,173500,608756605,3230,3230,3230,3230,0
20241125,173400,608756605,3230,3230,3230,3230,0
20241125,173300,608756605,3230,3230,3230,3230,0
20241125,173200,608756605,3230,3230,3230,3230,3485
20241125,173100,608756605,3230,3230,3230,3230,0
20241125,173000,608756605,3230,3230,3230,3230,0
20241125,172900,608756605,3230,3230,3230,3230,0
20241125,172800,608756605,3230,3230,3230,3230,0
20241125,172700,608756605,3230,3230,3230,3230,0
20241125,172600,608756605,3230,3230,3230,3230,0
20241125,172500,608756605,3230,3230,3230,3230,0
20241125,172400,608756605,3230,3230,3230,3230,0
20241125,172300,608756605,3230,3230,3230,3230,0
20241125,172200,608756605,3230,3230,3230,3230,0
20241125,172100,608756605,3230,3230,3230,3230,0
20241125,172000,608756605,3230,3230,3230,3230,0
20241125,171900,608756605,3230,3230,3230,3230,0
20241125,171800,608756605,3230,3230,3230,3230,0
20241125,171700,608756605,3230,3230,3230,3230,0
20241125,171600,608756605,3230,3230,3230,3230,0
20241125,171500,608756605,3230,3230,3230,3230,0
20241125,171400,608756605,3230,3230,3230,3230,0
20241125,171300,608756605,3230,3230,3230,3230,0
20241125,171200,608756605,3230,3230,3230,3230,0
20241125,171100,608756605,3230,3230,3230,3230,0
20241125,171000,608756605,3230,3230,3230,3230,0
20241125,170900,608756605,3230,3230,3230,3230,0
20241125,170800,608756605,3230,3230,3230,3230,0
20241125,170700,608756605,3230,3230,3230,3230,0
20241125,170600,608756605,3230,3230,3230,3230,0
20241125,170500,608756605,3230,3230,3230,3230,0
20241125,170400,608756605,3230,3230,3230,3230,0
20241125,170300,608756605,3230,3230,3230,3230,0
20241125,170200,608756605,3230,3230,3230,3230,3485
20241125,170100,608756605,3230,3230,3230,3230,0
20241125,170000,608756605,3230,3230,3230,3230,0
20241125,165900,608756605,3230,3230,3230,3230,0
20241125,165800,608756605,3230,3230,3230,3230,0
20241125,165700,608756605,3230,3230,3230,3230,0
20241125,165600,608756605,3230,3230,3230,3230,0
20241125,165500,608756605,3230,3230,3230,3230,0
20241125,165400,608756605,3230,3230,3230,3230,0
20241125,165300,608756605,3230,3230,3230,3230,0
20241125,165200,608756605,3230,3230,3230,3230,0
20241125,165100,608756605,3230,3230,3230,3230,0
20241125,165000,608756605,3230,3230,3230,3230,0
20241125,164900,608756605,3230,3230,3230,3230,0
20241125,164800,608756605,3230,3230,3230,3230,0
20241125,164700,608756605,3230,3230,3230,3230,0
20241125,164600,608756605,3230,3230,3230,3230,0
20241125,164500,608756605,3230,3230,3230,3230,0
20241125,164400,608756605,3230,3230,3230,3230,0
20241125,164300,608756605,3230,3230,3230,3230,0
20241125,164200,608756605,3230,3230,3230,3230,0
20241125,164100,608756605,3230,3230,3230,3230,0
20241125,164000,608756605,3230,3230,3230,3230,0
20241125,163900,608756605,3230,3230,3230,3230,0
20241125,163800,608756605,3230,3230,3230,3230,0
20241125,163700,608756605,3230,3230,3230,3230,0
20241125,163600,608756605,3230,3230,3230,3230,0
20241125,163500,608756605,3230,3230,3230,3230,0
20241125,163400,608756605,3230,3230,3230,3230,0
20241125,163300,608756605,3230,3230,3230,3230,0
20241125,163200,608756605,3230,3230,3230,3230,3485
20241125,163100,608756605,3230,3230,3230,3230,0
20241125,163000,608756605,3230,3230,3230,3230,0
20241125,162900,608756605,3230,3230,3230,3230,0
20241125,162800,608756605,3230,3230,3230,3230,0
20241125,162700,608756605,3230,3230,3230,3230,0
20241125,162600,608756605,3230,3230,3230,3230,0
20241125,162500,608756605,3230,3230,3230,3230,0
20241125,162400,608756605,3230,3230,3230,3230,0
20241125,162300,608756605,3230,3230,3230,3230,0
20241125,162200,608756605,3230,3230,3230,3230,0
20241125,162100,608756605,3230,3230,3230,3230,0
20241125,162000,608756605,3230,3230,3230,3230,0
20241125,161900,608756605,3230,3230,3230,3230,0
20241125,161800,608756605,3230,3230,3230,3230,0
20241125,161700,608756605,3230,3230,3230,3230,0
20241125,161600,608756605,3230,3230,3230,3230,0
20241125,161500,608756605,3230,3230,3230,3230,0
20241125,161400,608756605,3230,3230,3230,3230,0
20241125,161300,608756605,3230,3230,3230,3230,0
20241125,161200,608756605,3230,3230,3230,3230,0
20241125,161100,608756605,3230,3230,3230,3230,0
20241125,161000,608756605,3230,3230,3230,3230,0
20241125,160900,608756605,3230,3230,3230,3230,0
20241125,160800,608756605,3230,3230,3230,3230,0
20241125,160700,608756605,3230,3230,3230,3230,0
20241125,160600,608756605,3230,3230,3230,3230,0
20241125,160500,608756605,3230,3230,3230,3230,0
20241125,160400,608756605,3230,3230,3230,3230,0
20241125,160300,608756605,3230,3230,3230,3230,0
20241125,160200,608756605,3230,3230,3230,3230,3485
20241125,160100,608756605,3230,3230,3230,3230,0
20241125,160000,608756605,3230,3230,3230,3230,0
20241125,155900,608756605,3230,3230,3230,3230,0
20241125,155800,608756605,3230,3230,3230,3230,0
20241125,155700,608756605,3230,3230,3230,3230,0
20241125,155600,608756605,3230,3230,3230,3230,0
20241125,155500,608756605,3230,3230,3230,3230,0
20241125,155400,608756605,3230,3230,3230,3230,0
20241125,155300,608756605,3230,3230,3230,3230,0
20241125,155200,608756605,3230,3230,3230,3230,0
20241125,155100,608756605,3230,3230,3230,3230,0
20241125,155000,608756605,3230,3230,3230,3230,0
20241125,154900,608756605,3230,3230,3230,3230,0
20241125,154800,608756605,3230,3230,3230,3230,0
20241125,154700,608756605,3230,3230,3230,3230,0
20241125,154600,608756605,3230,3230,3230,3230,0
20241125,154500,608756605,3230,3230,3230,3230,0
20241125,154400,608756605,3230,3230,3230,3230,0
20241125,154300,608756605,3230,3230,3230,3230,0
20241125,154200,608756605,3230,3230,3230,3230,0
20241125,154100,608756605,3230,3230,3230,3230,0
20241125,154000,608756605,3230,3230,3230,3230,0
20241125,153900,608756605,3230,3230,3230,3230,0
20241125,153800,608756605,3230,3230,3230,3230,0
20241125,153700,608756605,3230,3230,3230,3230,0
20241125,153600,608756605,3230,3230,3230,3230,0
20241125,153500,608756605,3230,3230,3230,3230,0
20241125,153400,608756605,3230,3230,3230,3230,0
20241125,153300,608756605,3230,3230,3230,3230,0
20241125,153200,608756605,3230,3230,3230,3230,3485
20241125,153100,608756605,3230,3230,3230,3230,0
20241125,153000,608756605,3230,3230,3230,3230,3485
20241125,152900,597500055,3230,3230,3230,3230,0
20241125,152800,597500055,3230,3230,3230,3230,0
20241125,152700,597500055,3230,3230,3230,3230,0
20241125,152600,597500055,3230,3230,3230,3230,0
20241125,152500,597500055,3230,3230,3230,3230,0
20241125,152400,597500055,3230,3230,3230,3230,0
20241125,152300,597500055,3230,3230,3230,3230,0
20241125,152200,597500055,3230,3230,3230,3230,0
20241125,152100,597500055,3230,3230,3230,3230,0
20241125,152000,597500055,3230,3230,3230,3230,0
20241125,151900,597500055,3230,3225,3240,3220,1815
20241125,151800,591641945,3230,3225,3230,3220,1614
20241125,151700,586437745,3235,3230,3235,3220,2153
20241125,151600,579490085,3240,3235,3240,3230,740
20241125,151500,577097695,3240,3240,3240,3235,899
20241125,151400,574187830,3240,3240,3240,3240,5
20241125,151300,574171630,3240,3240,3240,3240,527
20241125,151200,572464150,3240,3240,3240,3240,20
20241125,151100,572399350,3240,3235,3245,3235,1310
20241125,151000,568159900,3240,3240,3245,3235,1137
20241125,150900,564480695,3245,3240,3245,3240,10
20241125,150800,564448250,3235,3235,3235,3235,1276
20241125,150700,560320390,3235,3235,3240,3235,1366
20241125,150600,555900200,3235,3235,3235,3235,1173
20241125,150500,552105545,3235,3240,3240,3235,2629
20241125,150400,543592085,3235,3240,3240,3235,51
20241125,150300,543426850,3240,3245,3245,3240,1513
20241125,150200,538524230,3245,3250,3250,3245,2077
20241125,150100,531780775,3250,3250,3250,3250,36
20241125,150000,531663775,3250,3250,3250,3250,79
20241125,145900,531407025,3250,3250,3250,3250,0
20241125,145800,531407025,3250,3250,3250,3250,28
20241125,145700,531316025,3250,3270,3270,3250,4947
20241125,145600,515198245,3270,3270,3270,3270,77
20241125,145500,514946455,3275,3275,3275,3275,444
20241125,145400,513492355,3275,3275,3275,3275,9
20241125,145300,513462880,3270,3270,3270,3270,0
20241125,145200,513462880,3270,3270,3270,3270,0
20241125,145100,513462880,3270,3265,3270,3265,119
20241125,145000,513073840,3260,3260,3260,3260,53
20241125,144900,512901060,3260,3260,3260,3260,0
20241125,144800,512901060,3260,3260,3260,3260,447
20241125,144700,511443840,3255,3255,3255,3255,10
20241125,144600,511411290,3260,3260,3260,3260,10
20241125,144500,511378690,3255,3250,3255,3250,36
20241125,144400,511261550,3250,3250,3250,3250,16
20241125,144300,511209550,3260,3250,3260,3250,1000
20241125,144200,507950730,3235,3235,3235,3235,0
20241125,144100,507950730,3235,3235,3235,3235,517
20241125,144000,506278235,3240,3240,3240,3240,700
20241125,143900,504010235,3240,3240,3240,3240,150
20241125,143800,503524235,3235,3235,3235,3235,1000
20241125,143700,500289235,3235,3240,3240,3235,1600
20241125,143600,495109735,3240,3235,3245,3235,2780
20241125,143500,486102300,3240,3245,3245,3235,3522
20241125,143400,474696465,3250,3275,3275,3250,7117
20241125,143300,451503575,3270,3275,3275,3270,873
20241125,143200,448648815,3275,3275,3280,3275,674
20241125,143100,446441390,3275,3285,3285,3275,1111
20241125,143000,442796695,3285,3285,3285,3285,1000
20241125,142900,439511695,3290,3290,3290,3290,35
20241125,142800,439396545,3290,3290,3290,3290,20
20241125,142700,439330745,3290,3290,3290,3290,100
20241125,142600,439001745,3290,3290,3290,3290,18
20241125,142500,438942525,3290,3290,3290,3290,0
20241125,142400,438942525,3290,3290,3290,3290,20
20241125,142300,438876725,3280,3285,3285,3280,30
20241125,142200,438778185,3285,3285,3285,3285,72
20241125,142100,438541665,3290,3290,3290,3290,60
20241125,142000,438344265,3290,3290,3290,3290,0
20241125,141900,438344265,3290,3295,3295,3290,102
20241125,141800,438008675,3295,3295,3295,3295,0
20241125,141700,438008675,3295,3295,3295,3295,0
20241125,141600,438008675,3295,3295,3295,3295,50
20241125,141500,437843925,3295,3295,3295,3295,53
20241125,141400,437669290,3305,3305,3305,3305,0
20241125,141300,437669290,3305,3290,3305,3290,539
20241125,141200,435895830,3285,3305,3305,3285,922
20241125,141100,432866055,3295,3295,3295,3295,1067
20241125,141000,429350290,3310,3310,3310,3310,0
20241125,140900,429350290,3310,3310,3310,3310,0
20241125,140800,429350290,3310,3310,3310,3310,0
20241125,140700,429350290,3310,3310,3310,3310,0
20241125,140600,429350290,3310,3310,3310,3310,0
20241125,140500,429350290,3310,3310,3310,3310,20
20241125,140400,429284090,3310,3300,3310,3300,122
20241125,140300,428880490,3290,3280,3290,3280,1100
20241125,140200,425268490,3280,3290,3290,3280,1077
20241125,140100,421735590,3285,3285,3285,3285,0
20241125,140000,421735590,3285,3285,3285,3285,915
20241125,135900,418729815,3285,3285,3285,3285,336
20241125,135800,417626055,3285,3285,3285,3285,0
20241125,135700,417626055,3285,3285,3285,3285,0
20241125,135600,417626055,3285,3285,3285,3285,0
20241125,135500,417626055,3285,3285,3285,3285,0
20241125,135400,417626055,3285,3285,3285,3285,6
20241125,135300,417606345,3280,3280,3285,3280,256
20241125,135200,416766415,3285,3285,3285,3285,103
20241125,135100,416428060,3285,3285,3285,3285,0
20241125,135000,416428060,3285,3285,3285,3285,6
20241125,134900,416408350,3300,3300,3300,3285,1525
20241125,134800,411385330,3275,3285,3285,3275,713
20241125,134700,409047585,3275,3285,3285,3275,3011
20241125,134600,399174915,3305,3300,3305,3290,1810
20241125,134500,393215805,3300,3290,3300,3290,831
20241125,134400,390473610,3290,3300,3300,3290,1638
20241125,134300,385080470,3310,3310,3310,3310,0
20241125,134200,385080470,3310,3300,3310,3295,77
20241125,134100,384826665,3310,3310,3310,3310,0
20241125,134000,384826665,3310,3310,3310,3310,1011
20241125,133900,381480255,3315,3310,3315,3310,2625
20241125,133800,372788345,3290,3290,3290,3290,500
20241125,133700,371143345,3300,3295,3300,3295,471
20241125,133600,369589050,3290,3300,3300,3290,6390
20241125,133500,348506650,3300,3300,3300,3300,0
20241125,133400,348506650,3300,3300,3300,3300,0
20241125,133300,348506650,3300,3300,3300,3300,0
20241125,133200,348506650,3300,3300,3300,3300,3575
20241125,133100,336709150,3300,3305,3305,3300,1381
20241125,133000,332146095,3305,3305,3305,3305,0
20241125,132900,332146095,3305,3305,3305,3305,176
20241125,132800,331564415,3310,3310,3310,3310,0
20241125,132700,331564415,3310,3310,3310,3310,431
20241125,132600,330137805,3305,3305,3305,3305,0
20241125,132500,330137805,3305,3305,3305,3305,1000
20241125,132400,326832805,3310,3310,3310,3310,227
20241125,132300,326081435,3315,3315,3315,3315,10
20241125,132200,326048285,3310,3310,3310,3310,73
20241125,132100,325806655,3315,3315,3315,3315,0
20241125,132000,325806655,3315,3315,3315,3315,0
20241125,131900,325806655,3315,3315,3315,3315,0
20241125,131800,325806655,3315,3315,3315,3315,0
20241125,131700,325806655,3315,3315,3315,3315,0
20241125,131600,325806655,3315,3315,3315,3315,42
20241125,131500,325667425,3305,3305,3305,3305,0
20241125,131400,325667425,3305,3305,3305,3305,400
20241125,131300,324345425,3310,3310,3310,3310,0
20241125,131200,324345425,3310,3310,3310,3310,2934
20241125,131100,314633885,3315,3315,3315,3315,0
20241125,131000,314633885,3315,3315,3315,3315,73
20241125,130900,314391890,3310,3315,3315,3310,925
20241125,130800,311325520,3320,3320,3320,3320,1000
20241125,130700,308005520,3320,3320,3320,3320,0
20241125,130600,308005520,3320,3320,3320,3320,0
20241125,130500,308005520,3320,3320,3320,3320,0
20241125,130400,308005520,3320,3320,3320,3320,0
20241125,130300,308005520,3320,3320,3320,3320,0
20241125,130200,308005520,3320,3320,3320,3320,73
20241125,130100,307763160,3330,3330,3330,3330,120
20241125,130000,307363560,3325,3325,3325,3325,632
20241125,125900,305262160,3320,3320,3320,3320,200
20241125,125800,304598160,3350,3350,3350,3350,0
20241125,125700,304598160,3350,3350,3350,3350,0
20241125,125600,304598160,3350,3350,3350,3350,0
20241125,125500,304598160,3350,3350,3350,3350,0
20241125,125400,304598160,3350,3350,3350,3350,0
20241125,125300,304598160,3350,3350,3350,3350,0
20241125,125200,304598160,3350,3335,3350,3335,347
20241125,125100,303440870,3325,3325,3325,3325,242
20241125,125000,302636220,3325,3325,3325,3325,0
20241125,124900,302636220,3325,3325,3325,3325,0
20241125,124800,302636220,3325,3325,3325,3325,0
20241125,124700,302636220,3325,3325,3325,3325,0
20241125,124600,302636220,3325,3325,3325,3325,0
20241125,124500,302636220,3325,3325,3325,3325,0
20241125,124400,302636220,3325,3325,3325,3325,0
20241125,124300,302636220,3325,3325,3325,3325,0
20241125,124200,302636220,3325,3325,3325,3325,0
20241125,124100,302636220,3325,3325,3325,3325,0
20241125,124000,302636220,3325,3325,3325,3325,0
20241125,123900,302636220,3325,3325,3325,3325,3
20241125,123800,302626245,3320,3320,3320,3320,0
20241125,123700,302626245,3320,3320,3320,3320,0
20241125,123600,302626245,3320,3320,3320,3320,0
20241125,123500,302626245,3320,3320,3320,3320,0
20241125,123400,302626245,3320,3320,3320,3320,4
20241125,123300,302612965,3325,3325,3325,3325,0
20241125,123200,302612965,3325,3325,3325,3325,30
20241125,123100,302513215,3325,3325,3325,3325,1
20241125,123000,302509890,3325,3325,3325,3325,0
20241125,122900,302509890,3325,3325,3325,3325,35
20241125,122800,302393515,3325,3325,3325,3325,0
20241125,122700,302393515,3325,3325,3325,3325,2
20241125,122600,302386865,3320,3320,3320,3320,0
20241125,122500,302386865,3320,3320,3320,3320,152
20241125,122400,301882225,3325,3325,3325,3325,0
20241125,122300,301882225,3325,3325,3325,3325,0
20241125,122200,301882225,3325,3325,3325,3325,0
20241125,122100,301882225,3325,3325,3325,3325,100
20241125,122000,301549725,3325,3325,3325,3325,100
20241125,121900,301217225,3325,3325,3325,3325,0
20241125,121800,301217225,3325,3325,3325,3325,0
20241125,121700,301217225,3325,3325,3325,3325,0
20241125,121600,301217225,3325,3325,3325,3325,0
20241125,121500,301217225,3325,3325,3325,3325,0
20241125,121400,301217225,3325,3325,3325,3325,1000
20241125,121300,297892225,3320,3320,3320,3320,1566
20241125,121200,292693105,3320,3320,3320,3320,0
20241125,121100,292693105,3320,3320,3320,3320,0
20241125,121000,292693105,3320,3325,3325,3320,200
20241125,120900,292028605,3325,3325,3325,3325,346
20241125,120800,290878155,3325,3325,3325,3325,100
20241125,120700,290545655,3325,3325,3325,3325,0
20241125,120600,290545655,3325,3325,3325,3325,64
20241125,120500,290332855,3325,3325,3325,3325,0
20241125,120400,290332855,3325,3325,3325,3325,0
20241125,120300,290332855,3325,3325,3325,3325,500
20241125,120200,288670355,3320,3320,3320,3320,0
20241125,120100,288670355,3320,3320,3320,3320,0
20241125,120000,288670355,3320,3320,3320,3320,271
20241125,115900,287770635,3320,3320,3320,3320,1
20241125,115800,287767315,3320,3330,3330,3320,100
20241125,115700,287434970,3320,3320,3320,3320,0
20241125,115600,287434970,3320,3315,3320,3315,1314
20241125,115500,283078475,3305,3305,3305,3305,0
20241125,115400,283078475,3305,3305,3305,3305,10
20241125,115300,283045425,3305,3305,3305,3305,0
20241125,115200,283045425,3305,3305,3305,3305,300
20241125,115100,282053925,3305,3310,3310,3305,3485
20241125,115000,270528260,3315,3315,3315,3315,403
20241125,114900,269192315,3315,3320,3320,3315,1531
20241125,114800,264117045,3320,3320,3320,3320,800
20241125,114700,261461045,3325,3325,3325,3325,0
20241125,114600,261461045,3325,3325,3325,3325,0
20241125,114500,261461045,3325,3325,3325,3325,213
20241125,114400,260752820,3320,3320,3320,3320,0
20241125,114300,260752820,3320,3320,3320,3320,206
20241125,114200,260068900,3320,3320,3320,3320,17
20241125,114100,260012460,3320,3320,3320,3315,1059
20241125,114000,256498490,3320,3320,3320,3320,0
20241125,113900,256498490,3320,3320,3320,3320,0
20241125,113800,256498490,3320,3330,3330,3320,1788
20241125,113700,250553335,3325,3330,3330,3325,1000
20241125,113600,247225700,3330,3330,3330,3330,0
20241125,113500,247225700,3330,3330,3330,3330,0
20241125,113400,247225700,3330,3330,3330,3330,0
20241125,113300,247225700,3330,3330,3330,3330,0
20241125,113200,247225700,3330,3330,3330,3330,72
20241125,113100,246985940,3330,3335,3335,3330,526
20241125,113000,245231880,3335,3335,3335,3335,404
20241125,112900,243884540,3335,3335,3335,3335,190
20241125,112800,243250890,3335,3335,3335,3335,0
20241125,112700,243250890,3335,3335,3335,3335,0
20241125,112600,243250890,3335,3335,3335,3335,0
20241125,112500,243250890,3335,3335,3335,3335,1036
20241125,112400,239795830,3335,3335,3335,3335,113
20241125,112300,239418975,3345,3345,3345,3345,0
20241125,112200,239418975,3345,3340,3345,3335,73
20241125,112100,239175305,3340,3340,3340,3340,109
20241125,112000,238811245,3340,3340,3340,3340,800
20241125,111900,236139245,3340,3340,3340,3340,50
20241125,111800,235972245,3340,3335,3340,3335,600
20241125,111700,233969225,3335,3335,3335,3335,80
20241125,111600,233702425,3330,3330,3330,3330,0
20241125,111500,233702425,3330,3330,3330,3330,29
20241125,111400,233605855,3335,3335,3335,3335,10
20241125,111300,233572505,3330,3330,3330,3330,0
20241125,111200,233572505,3330,3330,3330,3330,73
20241125,111100,233329415,3335,3335,3335,3335,318
20241125,111000,232268885,3335,3335,3335,3335,2400
20241125,110900,224264885,3330,3330,3330,3330,200
20241125,110800,223598885,3335,3335,3335,3335,0
20241125,110700,223598885,3335,3335,3335,3335,0
20241125,110600,223598885,3335,3335,3335,3335,2000
20241125,110500,216928885,3345,3345,3345,3345,0
20241125,110400,216928885,3345,3340,3345,3340,2237
20241125,110300,209456120,3340,3340,3340,3340,0
20241125,110200,209456120,3340,3340,3340,3340,73
20241125,110100,209212300,3345,3345,3345,3345,500
20241125,110000,207539800,3345,3345,3345,3345,0
20241125,105900,207539800,3345,3345,3345,3345,0
20241125,105800,207539800,3345,3345,3345,3345,0
20241125,105700,207539800,3345,3345,3345,3345,0
20241125,105600,207539800,3345,3350,3350,3345,3313
20241125,105500,196445490,3350,3350,3350,3350,0
20241125,105400,196445490,3350,3350,3350,3350,0
20241125,105300,196445490,3350,3350,3350,3350,0
20241125,105200,196445490,3350,3350,3350,3350,73
20241125,105100,196200940,3355,3355,3355,3355,0
20241125,105000,196200940,3355,3355,3355,3355,120
20241125,104900,195798340,3360,3360,3360,3360,0
20241125,104800,195798340,3360,3360,3360,3360,0
20241125,104700,195798340,3360,3360,3360,3360,0
20241125,104600,195798340,3360,3360,3360,3360,7
20241125,104500,195774820,3350,3350,3350,3350,1
20241125,104400,195771470,3360,3360,3360,3360,100
20241125,104300,195435470,3360,3360,3360,3360,0
20241125,104200,195435470,3360,3355,3360,3350,78
20241125,104100,195174155,3355,3355,3355,3355,0
20241125,104000,195174155,3355,3355,3355,3355,0
20241125,103900,195174155,3355,3355,3355,3355,1
20241125,103800,195170800,3355,3355,3355,3355,42
20241125,103700,195029890,3365,3365,3365,3365,0
20241125,103600,195029890,3365,3365,3365,3365,0
20241125,103500,195029890,3365,3365,3365,3365,0
20241125,103400,195029890,3365,3370,3370,3340,5163
20241125,103300,177763745,3360,3360,3360,3360,0
20241125,103200,177763745,3360,3360,3360,3360,73
20241125,103100,177518465,3390,3360,3390,3360,4
20241125,103000,177504995,3345,3365,3365,3345,1449
20241125,102900,172643660,3365,3365,3365,3365,1
20241125,102800,172640295,3370,3380,3380,3370,62
20241125,102700,172431000,3385,3400,3400,3380,646
20241125,102600,170247425,3385,3385,3385,3385,1
20241125,102500,170244040,3400,3360,3400,3360,1208
20241125,102400,166152100,3360,3365,3400,3360,2001
20241125,102300,159377130,3365,3365,3365,3365,0
20241125,102200,159377130,3365,3355,3365,3355,75
20241125,102100,159125485,3355,3360,3360,3355,691
20241125,102000,156806230,3350,3350,3350,3350,300
20241125,101900,155801230,3345,3350,3350,3345,9
20241125,101800,155771085,3350,3350,3350,3350,1
20241125,101700,155767735,3345,3345,3345,3345,0
20241125,101600,155767735,3345,3350,3350,3345,11
20241125,101500,155730890,3350,3350,3350,3350,463
20241125,101400,154179840,3345,3345,3345,3345,1
20241125,101300,154176495,3355,3355,3355,3355,70
20241125,101200,153941645,3355,3345,3355,3345,534
20241125,101100,152155095,3350,3350,3350,3340,34
20241125,101000,152041205,3340,3345,3345,3340,42
20241125,100900,151900920,3340,3350,3350,3340,3000
20241125,100800,141879330,3380,3350,3380,3350,5
20241125,100700,141862550,3350,3345,3355,3345,2566
20241125,100600,133274710,3340,3340,3340,3340,1
20241125,100500,133271370,3345,3350,3350,3340,3998
20241125,100400,119905835,3350,3350,3350,3350,10
20241125,100300,119872335,3350,3355,3355,3350,2694
20241125,100200,110836930,3360,3370,3370,3360,1785
20241125,100100,104835940,3385,3385,3385,3385,14
20241125,100000,104788550,3385,3385,3385,3385,4
20241125,095900,104775010,3385,3385,3385,3385,0
20241125,095800,104775010,3385,3385,3385,3385,0
20241125,095700,104775010,3385,3385,3385,3385,0
20241125,095600,104775010,3385,3385,3385,3385,0
20241125,095500,104775010,3385,3385,3385,3385,0
20241125,095400,104775010,3385,3385,3385,3385,0
20241125,095300,104775010,3385,3380,3385,3380,130
20241125,095200,104334975,3370,3370,3370,3370,0
20241125,095100,104334975,3370,3370,3370,3370,0
20241125,095000,104334975,3370,3380,3380,3370,400
20241125,094900,102985975,3380,3380,3380,3380,200
20241125,094800,102309975,3380,3360,3380,3360,1141
20241125,094700,98476195,3360,3360,3360,3360,0
20241125,094600,98476195,3360,3345,3360,3345,322
20241125,094500,97394575,3345,3345,3345,3345,0
20241125,094400,97394575,3345,3350,3350,3345,579
20241125,094300,95457425,3340,3340,3340,3340,0
20241125,094200,95457425,3340,3355,3355,3340,3328
20241125,094100,84338780,3355,3355,3355,3355,0
20241125,094000,84338780,3355,3355,3355,3355,0
20241125,093900,84338780,3355,3360,3360,3355,2186
20241125,093800,76993920,3365,3360,3375,3360,1384
20241125,093700,72339180,3360,3350,3360,3350,1559
20241125,093600,67109835,3340,3340,3340,3340,300
20241125,093500,66107835,3335,3335,3335,3335,0
20241125,093400,66107835,3335,3345,3345,3335,1029
20241125,093300,62666120,3345,3345,3345,3345,1000
20241125,093200,59321120,3345,3345,3345,3345,0
20241125,093100,59321120,3345,3345,3345,3345,0
20241125,093000,59321120,3345,3345,3345,3345,0
20241125,092900,59321120,3345,3345,3345,3345,0
20241125,092800,59321120,3345,3340,3345,3340,100
20241125,092700,58986665,3340,3340,3340,3340,21
20241125,092600,58916525,3340,3340,3340,3340,0
20241125,092500,58916525,3340,3340,3340,3340,0
20241125,092400,58916525,3340,3340,3340,3340,100
20241125,092300,58582525,3340,3340,3340,3340,3
20241125,092200,58572505,3340,3340,3340,3340,0
20241125,092100,58572505,3340,3345,3345,3340,3
20241125,092000,58562480,3345,3325,3345,3325,101
20241125,091900,58224865,3325,3330,3330,3325,25
20241125,091800,58141720,3320,3320,3320,3320,4
20241125,091700,58128440,3330,3330,3330,3330,160
20241125,091600,57595640,3320,3320,3320,3320,324
20241125,091500,56519960,3345,3345,3345,3345,0
20241125,091400,56519960,3345,3345,3345,3345,0
20241125,091300,56519960,3345,3345,3345,3345,0
20241125,091200,56519960,3345,3330,3345,3320,3419
20241125,091100,45146190,3335,3320,3335,3320,490
20241125,091000,43514380,3315,3315,3315,3315,249
20241125,090900,42688945,3335,3335,3335,3335,67
20241125,090800,42465500,3325,3335,3335,3325,5000
20241125,090700,25831780,3355,3355,3355,3355,3
20241125,090600,25821715,3355,3355,3355,3355,0
20241125,090500,25821715,3355,3355,3355,3355,74
20241125,090400,25573445,3345,3345,3345,3345,1000
20241125,090300,22228445,3345,3345,3355,3345,603
20241125,090200,20211380,3360,3355,3360,3355,1492
20241125,090100,15205605,3350,3345,3350,3345,2903
20241125,090000,5482070,3345,3335,3345,3335,1642